Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CGI.LSE stock page

Canadian General Investments Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-292,055.002,100.002,010.002,055.001,850.791,140
2022-12-282,055.002,100.001,992.002,055.001,850.7915,535
2022-12-232,055.002,055.002,002.002,055.001,850.79406
2022-12-222,055.002,055.002,023.502,055.001,850.793,801
2022-12-212,055.002,055.002,010.002,055.001,850.791,874
2022-12-202,050.002,079.002,005.002,065.001,859.804,922
2022-12-192,050.002,072.002,023.202,030.001,828.283,007
2022-12-162,060.002,084.402,010.002,055.001,850.791,234
2022-12-152,099.002,099.002,003.102,025.001,823.777,478
2022-12-142,105.602,105.602,051.002,085.001,877.814,575
2022-12-132,130.002,130.002,090.002,130.001,918.344,039
2022-12-122,140.002,140.002,090.002,140.001,927.352,867
2022-12-092,160.002,160.002,120.002,160.001,945.362,405
2022-12-082,180.002,200.002,100.002,160.001,945.367,472
2022-12-072,230.002,250.002,125.002,240.002,017.412,655
2022-12-062,230.002,230.002,100.002,230.002,008.405,554
2022-12-052,231.002,231.002,200.002,230.002,008.401,260
2022-12-022,255.002,300.002,166.002,225.002,003.9023,146
2022-12-012,230.002,280.002,200.002,255.002,030.924,793
2022-11-302,185.002,300.002,185.002,225.002,003.903,995
2022-11-292,175.002,199.502,160.002,180.001,963.373,346
2022-11-282,160.002,199.002,155.202,160.001,934.272,438
2022-11-252,180.002,199.702,180.002,185.001,956.664,966
2022-11-242,155.002,200.002,148.002,180.001,952.187,497
2022-11-232,155.002,195.002,142.402,155.001,929.79478
2022-11-222,169.502,180.002,169.502,180.001,952.181,568
2022-11-212,210.002,226.002,126.002,155.001,929.792,504
2022-11-182,175.002,176.002,150.002,175.001,947.704,355
2022-11-172,175.002,175.002,120.002,175.001,947.70377
2022-11-162,175.002,180.002,174.802,175.001,947.702,233
2022-11-152,175.002,177.702,174.802,175.001,947.70967
2022-11-142,170.202,179.002,170.202,175.001,947.701,673
2022-11-112,122.502,180.002,122.502,170.001,943.223,842
2022-11-102,110.002,120.002,110.002,110.001,889.49926
2022-11-092,130.002,140.002,090.002,090.001,871.584,160
2022-11-082,078.002,130.002,078.002,130.001,907.404,587
2022-11-072,080.002,100.002,060.002,075.001,858.152,504
2022-11-042,004.002,080.002,004.002,080.001,862.633,155
2022-11-031,965.002,030.001,965.001,965.001,759.65125
2022-11-022,000.002,030.002,000.002,000.001,790.992,508
2022-11-011,956.802,000.001,956.801,975.001,768.60940
2022-10-311,955.002,000.001,955.001,955.001,750.69765
2022-10-281,950.001,985.001,950.001,950.001,746.21717
2022-10-271,955.001,985.001,950.001,950.001,746.2155
2022-10-261,980.001,980.001,955.001,955.001,750.693,486
2022-10-251,980.001,980.001,960.001,980.001,773.08202
2022-10-241,975.001,980.001,950.001,980.001,773.08297
2022-10-211,975.001,975.001,942.001,975.001,768.601,576
2022-10-202,015.002,015.001,951.002,015.001,804.421,613
2022-10-191,995.002,015.001,932.002,015.001,804.424,124
2022-10-181,995.002,005.631,915.101,995.001,786.511,374
2022-10-171,980.001,980.001,908.001,980.001,773.08464
2022-10-141,990.002,010.001,915.002,000.001,790.994,724
2022-10-131,990.001,990.001,900.001,990.001,782.036,923
2022-10-121,995.001,995.001,920.801,995.001,786.513,903
2022-10-112,000.002,000.001,926.501,995.001,786.516,724
2022-10-102,010.002,010.001,940.002,010.001,799.94500
2022-10-072,025.002,035.001,955.502,025.001,813.383,833
2022-10-062,050.002,050.002,000.002,050.001,835.763,795
2022-10-052,045.002,050.002,009.002,050.001,835.76624
← NewerPage 17 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-010.1643 GBP
2026-05-280.1643 GBP
2026-02-260.1643 GBP
2025-11-270.1431 GBP
2025-08-290.1431 GBP
2025-05-300.1431 GBP
2025-02-280.1431 GBP
2024-11-280.1325 GBP
2024-08-290.1325 GBP
2024-07-290.2500 GBP
2024-05-300.1325 GBP
2024-02-280.1325 GBP
2023-11-290.1272 GBP
2023-08-300.1272 GBP
2023-05-300.1272 GBP
2023-02-270.1272 GBP
2022-11-290.1219 GBP
2022-08-300.1219 GBP
2022-05-300.1219 GBP
2022-02-250.1219 GBP
2021-11-290.1166 GBP
2021-08-270.1166 GBP
2021-05-280.1166 GBP
2021-02-250.1166 GBP
2020-11-270.1113 GBP
2020-08-280.1113 GBP
2020-08-2715.4329 GBP
2020-05-280.1113 GBP
2020-02-270.1113 GBP
2019-11-280.1060 GBP
2019-08-290.1060 GBP
2019-05-300.1060 GBP
2019-02-270.1060 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.